SCI Electric Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.920	0.920	0.870	0.880	0.880	187,605
2023-07-25	0.900	0.910	0.890	0.900	0.900	134,618
2023-07-24	0.920	0.920	0.900	0.910	0.910	98,900
2023-07-21	0.910	0.930	0.910	0.920	0.920	22,300
2023-07-20	0.960	0.960	0.900	0.920	0.920	273,300
2023-07-19	0.880	1.020	0.880	0.930	0.930	1,501,905
2023-07-18	0.900	0.900	0.880	0.890	0.890	25,601
2023-07-17	0.890	0.890	0.880	0.880	0.880	55,000
2023-07-14	0.880	0.900	0.870	0.900	0.900	73,900
2023-07-13	0.890	0.900	0.870	0.880	0.880	41,900
2023-07-12	0.880	0.890	0.870	0.890	0.890	15,900
2023-07-11	0.900	0.900	0.870	0.880	0.880	124,030
2023-07-10	0.950	0.950	0.870	0.890	0.890	55,800
2023-07-07	0.870	0.900	0.870	0.880	0.880	122,900
2023-07-06	0.900	0.900	0.870	0.880	0.880	190,200
2023-07-05	0.890	0.910	0.890	0.890	0.890	65,717
2023-07-04	0.890	0.910	0.880	0.910	0.910	115,100
2023-07-03	0.890	0.910	0.890	0.890	0.890	104,500
2023-06-30	0.900	0.930	0.880	0.890	0.890	457,400
2023-06-29	0.930	0.930	0.890	0.910	0.910	662,902
2023-06-28	0.930	0.960	0.890	0.890	0.890	176,000
2023-06-27	0.950	0.980	0.880	0.910	0.910	928,500
2023-06-26	0.990	0.990	0.900	0.920	0.920	398,985
2023-06-23	1.020	1.020	0.970	0.980	0.980	254,592
2023-06-22	1.000	1.060	0.980	0.980	0.980	637,918
2023-06-21	1.070	1.070	1.030	1.050	1.050	456,600
2023-06-20	1.090	1.110	1.070	1.070	1.070	194,800
2023-06-19	1.110	1.110	1.090	1.110	1.110	140,001
2023-06-16	1.060	1.100	1.060	1.090	1.090	49,600
2023-06-15	1.130	1.130	1.060	1.080	1.080	206,018
2023-06-14	1.130	1.140	1.120	1.120	1.120	83,317
2023-06-13	1.120	1.140	1.120	1.130	1.130	114,220
2023-06-12	1.150	1.150	1.120	1.130	1.130	102,429
2023-06-09	1.150	1.180	1.120	1.130	1.130	424,900
2023-06-08	1.150	1.150	1.120	1.130	1.130	61,000
2023-06-07	1.190	1.190	1.120	1.120	1.120	256,300
2023-06-06	1.140	1.200	1.140	1.150	1.150	97,501
2023-06-02	1.190	1.190	1.160	1.160	1.160	22,617
2023-06-01	1.140	1.200	1.140	1.170	1.170	216,812
2023-05-31	1.180	1.190	1.160	1.160	1.160	98,400
2023-05-30	1.200	1.200	1.180	1.190	1.190	25,400
2023-05-29	1.220	1.220	1.160	1.180	1.180	248,300
2023-05-26	1.200	1.230	1.160	1.180	1.180	348,921
2023-05-25	1.210	1.210	1.190	1.200	1.200	77,100
2023-05-24	1.210	1.230	1.190	1.230	1.230	87,500
2023-05-23	1.180	1.240	1.180	1.180	1.180	88,500
2023-05-22	1.200	1.240	1.180	1.190	1.190	230,903
2023-05-19	1.250	1.260	1.210	1.230	1.230	13,901
2023-05-18	1.220	1.260	1.220	1.240	1.240	99,904
2023-05-17	1.240	1.240	1.220	1.220	1.220	29,101
2023-05-16	1.250	1.250	1.220	1.250	1.250	48,304
2023-05-15	1.250	1.280	1.200	1.260	1.260	62,701
2023-05-12	1.240	1.250	1.200	1.250	1.250	65,500
2023-05-11	1.250	1.250	1.220	1.240	1.240	44,600
2023-05-10	1.250	1.250	1.220	1.250	1.250	17,342
2023-05-09	1.200	1.250	1.200	1.250	1.250	54,600
2023-05-08	1.220	1.220	1.200	1.220	1.220	27,200
2023-05-03	1.240	1.240	1.200	1.230	1.230	26,900
2023-05-02	1.200	1.250	1.200	1.240	1.240	67,900
2023-04-28	1.190	1.270	1.190	1.230	1.230	205,500

← NewerPage 14 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-06	0.0200 THB
2019-03-08	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.